Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인기준일 ↑단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cmvrilgl10xg30zciusfqgeq7fsc-stock-price002030:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgku0xg00zcic6wttbnm1
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-10-27002030002030KR7002030005아세아KOSPI181,900원-6,700원-3.55%186,000원189,000원181,300원4,1727.6억원2,058,852주3745억원
cmvrilffa0wyi0zcizq5fvgxrfsc-stock-price000990:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilff30wyd0zcibce2it171
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-10-27000990000990KR7000990002DB하이텍KOSPI94,800원1,700원1.83%95,900원97,900원92,900원496,405469억원43,504,588주4.1조원
cmvrilfgg0wz00zci7vtv202xfsc-stock-price001000:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfga0wyy0zcixztsyycc1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-10-27001000001000KR7001000009신라섬유KOSDAQ2,795원-30원-1.06%2,800원2,835원2,690원137,2753.7억원4,855,508주135.7억원
cmvrilfi50wzp0zciu3dnrq7jfsc-stock-price001045:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfhw0wzl0zci5lrg3due1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-10-27001045001045KR7001041003CJ우KOSPI55,800원-600원-1.06%55,600원56,500원54,700원39,15521.8억원2,260,223주1261.2억원
cmvrilfiu0wzy0zcixpfrgq6sfsc-stock-price00104K:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfio0wzw0zci1zy83gk71——2026-10-2700104K—KR700104K010CJ4우(전환)KOSPI111,800원-3,200원-2.78%114,800원114,800원110,600원12,89014.4억원4,226,512주4725.2억원
cmvrilfjf0x080zci0r54jbzufsc-stock-price001060:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfj80x050zcir897bdgj1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-10-27001060001060KR7001060003JW중외제약KOSPI23,150원50원0.22%23,200원23,500원23,050원25,4415.9억원24,581,534주5690.6억원
cmvrilfju0x0e0zci6ul3js1efsc-stock-price001065:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfjn0x0c0zci854s6fuj1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-10-27001065001065KR7001061001JW중외제약우KOSPI21,150원200원0.95%21,150원21,150원21,150원12.1만원341,951주72.3억원
cmvrilfmu0x1n0zcihzqlui9wfsc-stock-price0010S0:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfmo0x1k0zci6afv23o71——2026-10-270010S0—KR70010S0000와이즈플래닛컴퍼니KOSDAQ7,950원210원2.71%7,790원8,270원7,790원171,09913.7억원10,020,030주796.5억원
cmvrilfpr0x2v0zcivfjkdklofsc-stock-price0011T0:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfpl0x2t0zcie5lkuj3b1——2026-10-270011T0—KR70011T0008채비KOSDAQ4,110원10원0.24%4,100원4,295원4,090원99,2634.1억원46,949,591주1929.6억원
cmvrilfqa0x340zci0ddxrljyfsc-stock-price001200:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfq40x320zci4tfmxsis1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-10-27001200001200KR7001200005유진투자증권KOSPI3,500원60원1.74%3,475원3,530원3,460원347,80612.1억원96,866,418주3390.3억원
cmvrilfqp0x3b0zcihddkz1mvfsc-stock-price001210:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfqi0x380zci7grkmbo11
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-10-27001210001210KR7001210004금호전기KOSPI7,520원0원0.00%7,690원7,870원7,450원1,260,08195.5억원12,626,599주949.5억원
cmvrilfra0x3j0zcii1jr84zhfsc-stock-price001230:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfr20x3g0zcit55gaj3h1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-10-27001230001230KR7001230002동국홀딩스KOSPI1,902원-11원-0.58%1,913원1,953원1,895원273,4425.2억원155,507,715주2957.7억원
cmvrilfwi0x5r0zciq5i97uo0fsc-stock-price001390:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfw70x5m0zci5d6umbyp1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-10-27001390001390KR7001390004KG케미칼KOSPI3,720원0원0.00%3,735원3,785원3,720원170,4936.3억원66,403,636주2470.2억원
cmvrilfwt0x5w0zcilrki8vq0fsc-stock-price0013V0:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfwn0x5s0zcivgt93v4a1——2026-10-270013V0—KR70013V0002삼진식품KOSDAQ4,770원45원0.95%4,730원4,890원4,730원8,1343904.9만원9,918,656주473.1억원
cmvrilg3m0x910zci4k1p63ikfsc-stock-price001525:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg3f0x8z0zcida74h5a61
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-10-27001525001525KR7001521004동양우KOSPI6,200원-270원-4.17%6,590원6,590원6,160원570367.8만원262,615주16.2억원
cmvrilg5h0x9v0zci7h3d9l9nfsc-stock-price001540:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg580x9r0zcijp1vzigd1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-10-27001540001540KR7001540004안국약품KOSDAQ9,300원110원1.20%9,280원9,400원9,110원20,8681.9억원13,042,420주1212.9억원
cmvrilg7w0xay0zcicj0dljamfsc-stock-price0015G0:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg7o0xat0zciz2p6yu3x1——2026-10-270015G0—KR70015G0009그린광학KOSDAQ10,300원40원0.39%10,500원10,750원10,290원24,6542.5억원11,702,541주1205.3억원
cmvrilg910xbg0zcin6el2awefsc-stock-price0015N0:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg8v0xbc0zcik6ln7dcp1——2026-10-270015N0—KR70015N0000아로마티카KOSDAQ9,090원410원4.72%8,680원9,320원8,680원143,86613.1억원12,576,922주1143.2억원
cmvrilgik0xfc0zcikkyo0eupfsc-stock-price001840:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgid0xf90zcimiz18gw41
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-10-27001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmvrilgkb0xfx0zcijno9oqmufsc-stock-price002025:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgk30xfu0zcitm1gbxrb1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-10-27002025002025KR7002021004코오롱우KOSPI11,750원110원0.95%11,600원11,980원11,600원663776.5만원1,160,437주136.3억원
cmvrilgms0xgm0zciug6e8nkgfsc-stock-price002140:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgml0xgk0zci5n9kzcbk1
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-10-27002140002140KR7002140002고려산업KOSPI1,780원7원0.39%1,775원1,800원1,768원34,2086075.9만원24,939,425주443.9억원
cmvrilgn90xgs0zci6k02g5vsfsc-stock-price002150:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgn20xgp0zci94gir7eh1
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-10-27002150002150KR7002150001도화엔지니어링KOSPI5,370원40원0.75%5,330원5,450원5,300원105,3765.6억원33,720,000주1810.7억원
cmvrilgot0xhb0zciql4k4nqhfsc-stock-price002210:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgom0xh80zci6tu3lyce1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-10-27002210002210KR7002210003동성제약KOSPI1,240원19원1.56%1,221원1,259원1,211원37,0464539만원96,619,507주1198억원
cmvrilgps0xhn0zci4r3nl2yefsc-stock-price002230:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgpn0xhk0zcibtyvqgyo1
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-10-27002230002230KR7002230001피에스텍KOSDAQ4,485원50원1.13%4,470원4,700원4,440원30,1231.3억원18,421,070주826.1억원
cmvrilgrq0xic0zcidki6bv9yfsc-stock-price002320:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgrh0xi90zcih86r7k5o1
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-10-27002320002320KR7002320000한진KOSPI16,310원230원1.43%16,190원16,470원16,000원17,5752.8억원15,518,616주2531억원
cmvrilflk0x150zcif0tglyn4fsc-stock-price001080:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfld0x120zciw53tyxo01
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-10-27001080001080KR7001080001MH머트리얼즈KOSPI3,765원40원1.07%3,685원3,820원3,660원7,6392904.2만원35,114,960주1322억원
cmvrilfmd0x1f0zciv5d9da1efsc-stock-price0010F0:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfm30x1c0zcinsdc6p8z1——2026-10-270010F0—KR70010F0005보원케미칼KOSDAQ3,305원470원16.58%2,835원3,595원2,835원3,791,240126.2억원11,143,601주368.2억원
cmvrilfnz0x250zci9yowfb4zfsc-stock-price001120:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfnq0x200zciryfdd9a51
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-10-27001120001120KR7001120005LX인터내셔널KOSPI41,400원200원0.49%41,300원42,100원41,000원106,85044.2억원38,760,000주1.6조원
cmvrilfok0x2f0zci2rnz612afsc-stock-price001130:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfof0x2c0zcihg8gtmaz1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-10-27001130001130KR7001130004대한제분KOSPI10,700원-180원-1.65%10,660원10,900원10,650원13,3841.4억원16,900,000주1808.3억원
cmvrilfp60x2n0zcioypxten4fsc-stock-price0011A0:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfoy0x2j0zcivr30t4wy1——2026-10-270011A0—KR70011A0009액스비스KOSDAQ9,650원2,220원29.88%7,460원9,650원7,460원2,347,026215.1억원9,333,740주900.7억원
cmvrilfru0x3s0zci0irzbv98fsc-stock-price001250:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfro0x3p0zcingxznf231
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-10-27001250001250KR7001250000GS글로벌KOSPI2,635원60원2.33%2,640원2,700원2,625원373,6739.9억원82,533,764주2174.7억원
cmvrilfup0x4y0zciwqpucmphfsc-stock-price001340:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfui0x4v0zciv6jbfv6q1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-10-27001340001340KR7001340009PKCKOSPI4,755원75원1.60%4,680원4,895원4,680원65,0683.1억원45,028,089주2141억원
cmvrilfzf0x730zcidd5uat9jfsc-stock-price001450:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilfz90x710zciilmatyko1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-10-27001450001450KR7001450006현대해상KOSPI41,950원200원0.48%41,800원42,100원41,300원253,169105.5억원85,248,250주3.5조원
cmvrilg0h0x7l0zcimpjnohdlfsc-stock-price001465:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilg080x7h0zcieu3zaw5n1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-10-27001465001465KR7001461003BYC우KOSPI25,400원300원1.20%25,150원25,650원25,100원1,4123579.9만원2,153,850주547억원
cmvrilg220x8c0zcieeuuva4lfsc-stock-price001510:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilg1u0x880zcizplzbrnm1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-10-27001510001510KR7001510007SK증권KOSPI2,085원100원5.04%2,030원2,100원2,020원4,622,38196.2억원231,295,085주4822.5억원
cmvrilg330x8t0zciujjhvlphfsc-stock-price001520:202610272026-10-27dayperiod2026-10-28 11:48:022026-10-28 11:48:02cmvrilg2w0x8r0zci44jgckno1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-10-27001520001520KR7001520006동양KOSPI999원6원0.60%987원1,008원987원170,1881.6억원107,122,032주1070.1억원
cmvrilg660xa50zciv7pjecptfsc-stock-price001550:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg5y0xa10zci7ihrsudz1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-10-27001550001550KR7001550003조비KOSPI9,680원30원0.31%9,770원9,780원9,520원8,4188112.1만원5,192,239주502.6억원
cmvrilg6q0xae0zci6t3hsm4bfsc-stock-price001560:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg6k0xac0zci8epynzdy1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-10-27001560001560KR7001560002제일연마KOSPI8,670원120원1.40%8,890원9,050원8,550원320279.2만원7,600,000주658.9억원
cmvrilg780xan0zcilrfx3todfsc-stock-price001570:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg740xak0zci6yuequhn1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-10-27001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmvrilg8h0xb60zci6jwlnhrnfsc-stock-price0015M0:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg870xb20zcipxy8fxyx1——2026-10-270015M0—KR70015M0001디티에스KOSDAQ22,500원-200원-0.88%22,300원24,700원22,100원2,638,305620.9억원14,881,735주3348.3억원
cmvrilg9j0xbo0zcihti1k2bbfsc-stock-price0015S0:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilg9d0xbl0zcir3gga5dz1——2026-10-270015S0—KR70015S0005페스카로KOSDAQ6,130원80원1.32%6,050원6,250원6,050원9,1945666.2만원9,866,730주604.8억원
cmvrilgak0xc30zcinto1011wfsc-stock-price001630:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgab0xby0zcib7q60asw1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-10-27001630001630KR7001630003종근당홀딩스KOSPI35,450원50원0.14%35,800원35,800원35,150원8182895만원5,009,861주1775.9억원
cmvrilgda0xdb0zcimo0kio19fsc-stock-price001750:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgd30xd80zcij1eiwfgd1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-10-27001750001750KR7001750009한양증권KOSPI18,700원390원2.13%18,640원18,700원18,220원7,3431.3억원15,109,486주2825.4억원
cmvrilgdt0xdj0zciegbhzspcfsc-stock-price001755:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgdl0xdg0zci20mmqkvw1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-10-27001755001755KR7001751007한양증권우KOSPI18,560원50원0.27%18,510원18,560원18,430원380703.4만원472,870주87.7억원
cmvrilgcq0xd20zci5mktqhy5fsc-stock-price001740:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgck0xd00zcikg6z6zjc1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-10-27001740001740KR7001740000SK네트웍스KOSPI5,680원110원1.97%5,620원5,800원5,620원746,99842.6억원200,593,889주1.1조원
cmvrilgg00xei0zcipj2fp6gwfsc-stock-price001795:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgfu0xef0zci2m9wyosn1
{ "value": "001795", "scheme": "krx_code" }
{
  "value": "001795",
  "scheme": "krx_code"
}
—2026-10-27001795001795KR7001791003대한제당우KOSPI2,070원20원0.98%2,100원2,100원2,045원1,274262.2만원6,482,760주134.1억원
cmvrilghf0xez0zcifzly6ppkfsc-stock-price001810:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgh70xex0zcicuryp71z1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-10-27001810001810KR7001810001무림SPKOSDAQ986원0원0.00%980원1,000원974원18,6491831.8만원22,137,500주218.2억원
cmvrilghz0xf50zcit01lu76kfsc-stock-price001820:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilghr0xf30zcii90i45dq1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-10-27001820001820KR7001820000삼화콘덴서KOSPI110,400원3,700원3.47%111,400원114,600원108,400원254,734284.4억원10,395,000주1.1조원
cmvrilgjr0xfq0zcihf7htjnifsc-stock-price002020:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilgjk0xfn0zcic4cy9pph1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-10-27002020002020KR7002020006코오롱KOSPI20,700원700원3.50%20,100원20,850원20,100원22,8344.6억원12,907,680주2671.8억원
cmvrilglq0xg90zci0ahi3m8nfsc-stock-price002070:202610272026-10-27dayperiod2026-10-28 11:48:032026-10-28 11:48:03cmvrilglj0xg60zci5920i33v1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-10-27002070002070KR7002070001비비안KOSPI3,450원-10원-0.29%3,455원3,650원3,430원10,2143553.1만원4,801,800주165.6억원
157,937건 중 135,051–135,100← 이전2702 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬